The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Vereinigtes Königreich →
76.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 82.55 82.57 82.37 82.50 9.6K
08:03 82.50 82.50 82.00 82.00 20.6K
08:04 81.90 81.90 81.70 81.70 7.9K
08:05 81.42 81.42 81.24 81.30 15.7K
08:06 81.60 81.60 81.50 81.50 15.9K
08:07 81.40 81.40 81.40 81.40 23.2K
08:08 81.30 81.40 81.16 81.40 392.6K
08:09 81.30 81.50 81.10 81.10 57.1K
08:10 81.16 81.23 81.16 81.23 4.0K
08:11 81.50 81.50 81.50 81.50 68.4K
08:12 81.60 81.60 81.60 81.60 5.0K
08:14 81.50 81.50 81.50 81.50 10.3K
08:16 81.45 81.80 81.45 81.80 3.4K
08:17 81.40 81.60 81.40 81.60 7.6K
08:18 81.80 81.80 81.50 81.60 8.5K
08:19 81.70 81.70 81.60 81.70 13.1K
08:20 81.90 81.90 81.80 81.80 4.4K
08:21 81.80 81.90 81.70 81.90 39.8K
08:22 81.80 81.80 81.76 81.80 20.3K
08:23 81.70 81.70 81.70 81.70 4.1K
08:24 81.70 81.70 81.60 81.60 53.4K
08:25 81.56 81.56 81.56 81.56 8.3K
08:26 81.70 81.80 81.70 81.80 0.0K
08:27 81.70 81.70 81.60 81.68 6.9K
08:28 81.69 81.69 81.69 81.69 0.0K
08:29 81.63 81.63 81.63 81.63 1.3K
08:30 81.70 81.70 81.60 81.60 7.0K
08:32 81.82 81.82 81.82 81.82 0.0K
08:33 81.60 81.60 81.60 81.60 0.7K
08:34 81.60 81.60 81.60 81.60 0.0K
08:35 81.53 81.53 81.50 81.50 5.7K
08:36 81.20 81.30 81.20 81.28 3.6K
08:37 81.30 81.40 81.30 81.40 8.1K
08:38 81.20 81.20 81.20 81.20 0.0K
08:39 81.50 81.50 81.50 81.50 11.2K
08:40 81.50 81.50 81.50 81.50 2.5K
08:41 81.58 81.58 81.58 81.58 0.0K
08:42 81.50 81.50 81.40 81.40 8.0K
08:43 81.34 81.34 81.34 81.34 18.9K
08:45 81.40 81.50 81.40 81.50 16.6K
08:46 81.67 81.67 81.67 81.67 0.3K
08:48 81.59 81.60 81.59 81.60 6.0K
08:49 81.80 81.80 81.80 81.80 0.0K
08:50 81.50 81.50 81.50 81.50 1.3K
08:51 81.50 81.50 81.50 81.50 8.8K
08:52 81.60 81.70 81.60 81.70 3.4K
08:53 81.60 81.60 81.60 81.60 3.4K
08:55 81.64 81.64 81.60 81.60 10.9K
08:57 81.73 81.73 81.70 81.70 6.1K
08:59 82.00 82.00 82.00 82.00 0.0K
09:00 81.79 81.97 81.79 81.97 17.9K
09:01 82.00 82.23 82.00 82.23 52.5K
09:02 82.00 82.00 82.00 82.00 30.0K
09:03 82.12 82.22 82.10 82.10 59.7K
09:04 82.32 82.40 82.32 82.40 3.0K
09:06 82.13 82.13 82.10 82.10 2.0K
09:07 82.20 82.20 82.20 82.20 5.1K
09:09 82.27 82.40 82.27 82.40 5.4K
09:13 82.40 82.70 82.40 82.70 6.8K
09:16 82.57 82.57 82.57 82.57 15.1K
09:18 82.70 82.70 82.70 82.70 0.1K
09:20 82.50 82.50 82.30 82.41 36.3K
09:24 82.30 82.70 82.00 82.00 11.5K
09:26 82.20 82.20 82.20 82.20 0.0K
09:27 82.08 82.08 82.08 82.08 12.2K
09:28 81.99 81.99 81.99 81.99 11.6K
09:29 82.20 82.20 82.20 82.20 0.1K
09:30 81.90 81.90 81.80 81.80 3.4K
09:32 81.70 81.70 81.60 81.60 5.6K
09:35 81.59 81.59 81.59 81.59 2.3K
09:36 81.64 81.70 81.64 81.70 4.0K
09:37 81.90 81.90 81.90 81.90 18.0K
09:39 81.90 81.90 81.90 81.90 1.0K
09:40 82.00 82.00 82.00 82.00 0.0K
09:42 81.90 81.90 81.90 81.90 1.1K
09:47 82.00 82.00 82.00 82.00 0.0K
09:50 82.00 82.10 82.00 82.10 1.3K
09:53 81.97 82.10 81.90 81.90 22.2K
09:54 81.89 81.89 81.89 81.89 12.7K
09:55 81.70 81.70 81.70 81.70 1.6K
09:57 81.74 81.74 81.74 81.74 3.6K
09:59 81.77 81.77 81.77 81.77 0.5K
10:00 81.86 81.86 81.86 81.86 0.1K
10:01 81.74 81.85 81.74 81.74 4.1K
10:02 81.74 81.86 81.74 81.86 5.6K
10:03 81.82 81.82 81.82 81.82 0.0K
10:06 81.77 81.81 81.77 81.81 0.4K
10:07 81.74 81.74 81.74 81.74 38.2K
10:09 81.90 81.90 81.90 81.90 2.4K
10:10 82.00 82.00 81.70 81.70 0.7K
10:11 81.89 81.89 81.89 81.89 20.0K
10:12 81.70 81.78 81.70 81.78 4.8K
10:13 81.88 81.88 81.88 81.88 9.1K
10:14 81.83 81.83 81.83 81.83 2.2K
10:15 81.95 81.95 81.95 81.95 0.0K
10:16 81.93 81.93 81.93 81.93 6.1K
10:17 81.96 81.96 81.87 81.87 21.0K
10:21 81.96 81.96 81.96 81.96 4.8K
10:23 81.96 81.96 81.96 81.96 6.1K
10:24 82.00 82.00 82.00 82.00 0.1K
10:26 81.80 81.90 81.80 81.90 6.7K
10:28 81.98 81.98 81.98 81.98 0.1K
10:30 81.96 81.96 81.96 81.96 3.5K
10:31 82.00 82.00 82.00 82.00 0.0K
10:32 81.98 81.98 81.86 81.95 10.6K
10:33 81.96 81.96 81.80 81.80 39.0K
10:35 81.86 81.86 81.86 81.86 5.5K
10:37 81.93 81.93 81.93 81.93 0.0K
10:38 81.93 81.93 81.86 81.86 15.8K
10:39 81.80 81.80 81.80 81.80 0.0K
10:43 81.89 81.89 81.89 81.89 6.2K
10:44 81.98 81.98 81.98 81.98 2.5K
10:46 81.96 81.96 81.96 81.96 0.0K
10:47 81.80 81.80 81.80 81.80 55.0K
10:48 81.92 82.10 81.92 82.10 2.8K
10:51 82.10 82.10 82.10 82.10 7.5K
10:53 82.00 82.00 82.00 82.00 0.0K
10:55 82.00 82.00 82.00 82.00 0.9K
10:56 81.89 81.89 81.89 81.89 45.5K
10:57 81.85 81.85 81.85 81.85 1.9K
10:58 81.90 81.90 81.83 81.83 17.8K
10:59 81.90 81.90 81.90 81.90 0.1K
11:02 81.90 81.90 81.90 81.90 10.6K
11:03 81.89 81.89 81.89 81.89 1.2K
11:05 81.84 81.84 81.84 81.84 9.2K
11:08 81.90 81.90 81.90 81.90 0.0K
11:09 81.80 81.80 81.80 81.80 1.6K
11:11 81.74 81.74 81.74 81.74 6.0K
11:15 81.84 81.84 81.84 81.84 11.0K
11:16 81.70 81.90 81.70 81.90 0.7K
11:19 81.76 81.76 81.76 81.76 1.0K
11:23 81.76 81.76 81.76 81.76 16.0K
11:25 81.60 81.80 81.60 81.80 1.2K
11:28 81.74 81.74 81.74 81.74 5.2K
11:30 81.90 81.90 81.90 81.90 0.0K
11:31 81.74 81.74 81.74 81.74 7.4K
11:33 81.90 81.90 81.73 81.73 7.7K
11:34 81.74 81.74 81.50 81.50 68.5K
11:35 81.50 81.50 81.40 81.40 0.0K
11:38 81.30 81.30 81.30 81.30 4.0K
11:39 81.40 81.40 81.40 81.40 0.1K
11:40 81.30 81.30 81.30 81.30 0.0K
11:42 81.40 81.40 81.40 81.40 4.0K
11:43 81.34 81.34 81.34 81.34 61.2K
11:44 81.34 81.34 81.34 81.34 15.1K
11:47 81.34 81.34 81.34 81.34 3.8K
11:49 81.20 81.50 81.20 81.50 17.3K
11:50 81.70 81.70 81.70 81.70 0.0K
11:52 81.67 81.67 81.54 81.54 14.2K
11:57 81.65 81.65 81.65 81.65 0.2K
11:59 81.70 81.70 81.70 81.70 0.0K
12:04 81.40 81.54 81.40 81.54 2.5K
12:05 81.61 81.61 81.61 81.61 7.2K
12:08 81.61 81.61 81.61 81.61 4.0K
12:10 81.70 81.80 81.70 81.80 10.4K
12:12 81.90 81.90 81.80 81.80 0.8K
12:13 81.97 81.97 81.97 81.97 3.6K
12:14 81.92 82.02 81.92 82.02 17.6K
12:15 81.97 81.97 81.97 81.97 10.0K
12:16 82.10 82.10 82.00 82.00 5.6K
12:22 82.10 82.10 82.10 82.10 0.3K
12:26 82.01 82.09 82.01 82.09 21.6K
12:29 81.90 82.00 81.90 81.90 9.3K
12:31 81.81 81.81 81.81 81.81 1.3K
12:33 81.88 81.92 81.70 81.92 1.2K
12:34 82.08 82.08 82.08 82.08 4.1K
12:36 81.98 81.98 81.98 81.98 0.9K
12:38 82.02 82.02 82.02 82.02 1.3K
12:39 82.00 82.06 81.80 81.80 42.8K
12:43 81.82 81.82 81.72 81.72 41.0K
12:45 81.70 81.70 81.70 81.70 0.0K
12:46 81.95 81.95 81.95 81.95 1.1K
12:48 81.92 81.95 81.92 81.95 14.0K
12:49 81.95 81.95 81.95 81.95 1.3K
12:51 81.82 81.82 81.82 81.82 35.9K
12:54 81.97 81.97 81.97 81.97 0.0K
12:56 81.90 81.90 81.90 81.90 0.0K
13:00 81.97 81.97 81.92 81.92 12.0K
13:03 82.10 82.10 81.94 81.94 8.2K
13:04 81.90 81.90 81.87 81.87 2.2K
13:16 81.70 81.70 81.70 81.70 0.0K
13:21 81.71 81.71 81.71 81.71 17.0K
13:22 81.71 81.90 81.71 81.90 20.3K
13:23 81.75 81.75 81.75 81.75 7.0K
13:24 81.71 81.80 81.71 81.80 8.1K
13:25 81.81 81.81 81.70 81.70 8.7K
13:29 81.73 81.90 81.71 81.90 32.4K
13:30 81.76 81.76 81.76 81.76 5.6K
13:34 81.70 81.70 81.70 81.70 56.9K
13:36 81.71 81.71 81.71 81.71 0.6K
13:37 81.80 81.80 81.80 81.80 1.6K
13:43 81.90 81.90 81.90 81.90 0.4K
13:47 81.90 81.90 81.90 81.90 0.1K
13:48 81.90 81.90 81.90 81.90 4.3K
13:49 82.20 82.20 82.15 82.15 7.1K
13:50 82.00 82.00 82.00 82.00 0.0K
13:53 82.40 82.40 82.40 82.40 0.0K
13:56 82.00 82.00 82.00 82.00 0.0K
14:00 82.30 82.30 82.30 82.30 0.0K
14:01 82.02 82.20 82.02 82.20 50.9K
14:03 82.20 82.20 82.14 82.14 43.1K
14:04 81.92 81.92 81.92 81.92 0.9K
14:05 82.10 82.10 82.10 82.10 0.0K
14:06 82.10 82.10 82.00 82.00 1.7K
14:10 82.06 82.06 82.06 82.06 50.0K
14:11 82.10 82.10 82.10 82.10 0.0K
14:16 81.96 81.96 81.96 81.96 19.7K
14:18 82.00 82.00 81.96 81.96 9.9K
14:25 82.10 82.10 82.10 82.10 0.1K
14:29 81.91 81.91 81.91 81.91 12.1K
14:32 81.91 81.91 81.91 81.91 3.3K
14:34 82.00 82.00 81.80 81.80 13.3K
14:36 82.00 82.00 82.00 82.00 0.0K
14:38 81.85 81.85 81.85 81.85 2.7K
14:42 82.00 82.00 82.00 82.00 2.5K
14:46 81.84 81.84 81.84 81.84 3.4K
14:47 82.00 82.00 82.00 82.00 0.0K
14:49 82.00 82.00 82.00 82.00 10.6K
14:50 82.40 82.40 82.40 82.40 0.0K
14:54 82.20 82.30 82.17 82.17 9.6K
14:55 82.12 82.12 82.12 82.12 9.5K
14:57 82.30 82.30 82.30 82.30 3.3K
14:59 82.00 82.00 81.90 81.90 4.6K
15:00 81.80 81.80 81.80 81.80 0.0K
15:01 81.84 81.84 81.84 81.84 0.0K
15:02 81.84 81.84 81.84 81.84 1.5K
15:03 81.83 82.00 81.83 82.00 6.1K
15:09 82.00 82.00 81.83 81.83 8.6K
15:10 81.81 81.81 81.81 81.81 4.5K
15:15 81.70 81.70 81.70 81.70 17.0K
15:18 81.79 81.98 81.79 81.98 14.5K
15:22 82.10 82.10 82.10 82.10 0.3K
15:27 81.83 81.83 81.83 81.83 12.2K
15:29 81.70 81.70 81.70 81.70 0.0K
15:30 81.71 81.71 81.71 81.71 3.0K
15:34 81.90 81.90 81.90 81.90 0.0K
15:35 81.74 81.74 81.74 81.74 8.5K
15:40 81.70 81.71 81.70 81.71 40.3K
15:41 81.70 81.90 81.70 81.90 20.0K
15:46 81.79 81.79 81.79 81.79 8.0K
15:47 81.77 81.77 81.77 81.77 2.5K
15:48 81.90 81.90 81.77 81.77 10.5K
15:49 81.80 81.80 81.80 81.80 1.1K
15:50 81.71 81.71 81.71 81.71 0.5K
15:51 81.90 81.90 81.90 81.90 0.0K
15:54 81.76 81.76 81.72 81.71 33.2K
15:55 81.70 81.76 81.70 81.76 0.7K
15:56 81.71 81.86 81.71 81.74 127.0K
15:57 81.74 81.74 81.74 81.74 5.8K
15:58 81.90 81.90 81.90 81.90 0.0K
16:01 81.74 81.90 81.74 81.90 15.1K
16:02 81.74 81.74 81.74 81.74 5.6K
16:03 81.76 81.76 81.76 81.76 2.5K
16:07 81.76 81.76 81.76 81.76 10.0K
16:10 81.75 81.75 81.75 81.75 9.9K
16:14 81.90 81.90 81.90 81.90 0.0K
16:15 81.90 81.90 81.80 81.90 63.6K
16:16 81.80 81.80 81.70 81.70 99.1K
16:17 81.58 81.80 81.58 81.80 10.2K
16:18 81.70 81.70 81.70 81.70 13.8K
16:20 81.74 81.90 81.74 81.90 8.3K
16:23 82.04 82.04 82.04 82.04 55.0K
16:24 81.91 81.91 81.91 81.91 14.8K
16:26 81.88 81.90 81.88 81.90 8.8K
16:27 81.90 82.00 81.90 81.96 5.9K
16:28 81.80 82.00 81.80 82.00 4.5K
16:35 81.90 81.90 81.90 81.90 1,737.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar